symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-17 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZWS | 2018-03-26 | 29.639999 | 29.799999 | 28.99 | 29.709999 | 514,100 | 28.578442 |
ZWS | 2018-03-27 | 29.82 | 29.82 | 28.959999 | 29.129999 | 503,600 | 28.020531 |
ZWS | 2018-03-28 | 29.16 | 29.389999 | 28.91 | 29.280001 | 461,100 | 28.164822 |
ZWS | 2018-03-29 | 29.440001 | 29.809999 | 29.440001 | 29.68 | 553,400 | 28.549587 |
ZWS | 2018-04-02 | 29.65 | 29.809999 | 28.84 | 29.01 | 2,045,900 | 27.905104 |
ZWS | 2018-04-03 | 29.08 | 29.57 | 29 | 29.42 | 725,500 | 28.29949 |
ZWS | 2018-04-04 | 28.99 | 29.790001 | 28.889999 | 29.709999 | 603,500 | 28.578442 |
ZWS | 2018-04-05 | 29.91 | 30.370001 | 29.870001 | 30.18 | 449,800 | 29.030544 |
ZWS | 2018-04-06 | 29.93 | 30.049999 | 28.780001 | 29.129999 | 561,300 | 28.020531 |
ZWS | 2018-04-09 | 29.41 | 29.66 | 29.129999 | 29.190001 | 453,000 | 28.078251 |
ZWS | 2018-04-10 | 29.620001 | 30.049999 | 29.59 | 29.790001 | 554,500 | 28.655396 |
ZWS | 2018-04-11 | 29.549999 | 29.879999 | 29.450001 | 29.67 | 340,400 | 28.539967 |
ZWS | 2018-04-12 | 29.77 | 30.290001 | 29.67 | 30.18 | 598,500 | 29.030544 |
ZWS | 2018-04-13 | 30.51 | 30.540001 | 30.18 | 30.280001 | 613,400 | 29.12674 |
ZWS | 2018-04-16 | 30.59 | 30.6 | 30.049999 | 30.200001 | 835,600 | 29.049788 |
ZWS | 2018-04-17 | 30.360001 | 30.49 | 30 | 30.17 | 647,600 | 29.020922 |
ZWS | 2018-04-18 | 30.43 | 30.879999 | 30.16 | 30.48 | 734,200 | 29.319118 |
ZWS | 2018-04-19 | 30.43 | 30.67 | 30.299999 | 30.379999 | 489,900 | 29.222923 |
ZWS | 2018-04-20 | 30.35 | 30.6 | 30.17 | 30.32 | 1,744,400 | 29.165215 |
ZWS | 2018-04-23 | 30.360001 | 30.549999 | 30.09 | 30.139999 | 385,000 | 28.992067 |
ZWS | 2018-04-24 | 30.25 | 30.360001 | 28.6 | 28.959999 | 744,300 | 27.857008 |
ZWS | 2018-04-25 | 28.950001 | 29.16 | 28.75 | 29.02 | 537,300 | 27.914724 |
ZWS | 2018-04-26 | 29.02 | 29.02 | 28.209999 | 28.629999 | 518,600 | 27.539579 |
ZWS | 2018-04-27 | 28.610001 | 28.799999 | 28.18 | 28.190001 | 945,900 | 27.116337 |
ZWS | 2018-04-30 | 28.209999 | 28.5 | 27.5 | 27.51 | 789,500 | 26.462238 |
ZWS | 2018-05-01 | 27.450001 | 27.98 | 26.889999 | 27.91 | 981,400 | 26.847004 |
ZWS | 2018-05-02 | 27.889999 | 28.15 | 27.309999 | 27.32 | 537,400 | 26.279472 |
ZWS | 2018-05-03 | 27.190001 | 27.32 | 26.790001 | 27.139999 | 778,700 | 26.106325 |
ZWS | 2018-05-04 | 27.02 | 27.76 | 27.02 | 27.530001 | 569,000 | 26.481472 |
ZWS | 2018-05-07 | 27.620001 | 28.290001 | 27.549999 | 28.08 | 766,400 | 27.010525 |
ZWS | 2018-05-08 | 28.4 | 28.85 | 28.139999 | 28.709999 | 1,086,800 | 27.616529 |
ZWS | 2018-05-09 | 28.77 | 28.9 | 28.32 | 28.4 | 508,800 | 27.318333 |
ZWS | 2018-05-10 | 28.49 | 28.870001 | 28.370001 | 28.82 | 413,300 | 27.722343 |
ZWS | 2018-05-11 | 28.84 | 29.34 | 28.67 | 29.01 | 740,900 | 27.905104 |
ZWS | 2018-05-14 | 29.18 | 29.299999 | 28.870001 | 29.049999 | 763,800 | 27.943579 |
ZWS | 2018-05-15 | 29.5 | 29.91 | 28.25 | 28.65 | 1,707,400 | 27.558813 |
ZWS | 2018-05-16 | 28.73 | 29 | 28.34 | 28.780001 | 756,200 | 27.683868 |
ZWS | 2018-05-17 | 28.780001 | 29.059999 | 28.620001 | 28.719999 | 621,800 | 27.626148 |
ZWS | 2018-05-18 | 28.690001 | 29.299999 | 28.610001 | 29.190001 | 800,200 | 28.078251 |
ZWS | 2018-05-21 | 29.290001 | 29.52 | 29.07 | 29.18 | 725,300 | 28.068632 |
ZWS | 2018-05-22 | 29.200001 | 29.280001 | 28.92 | 28.940001 | 368,800 | 27.83777 |
ZWS | 2018-05-23 | 28.83 | 28.98 | 28.620001 | 28.92 | 431,200 | 27.818533 |
ZWS | 2018-05-24 | 28.879999 | 29.08 | 28.66 | 29.059999 | 334,500 | 27.953199 |
ZWS | 2018-05-25 | 29 | 29.1 | 28.77 | 28.91 | 416,600 | 27.808912 |
ZWS | 2018-05-29 | 28.66 | 28.92 | 28.51 | 28.85 | 471,200 | 27.751204 |
ZWS | 2018-05-30 | 29.059999 | 29.459999 | 28.950001 | 29.280001 | 426,200 | 28.164822 |
ZWS | 2018-05-31 | 29.35 | 29.59 | 28.93 | 29.18 | 748,000 | 28.068632 |
ZWS | 2018-06-01 | 29.4 | 29.76 | 29.4 | 29.67 | 805,800 | 28.539967 |
ZWS | 2018-06-04 | 29.809999 | 29.950001 | 29.559999 | 29.82 | 537,800 | 28.684254 |
ZWS | 2018-06-05 | 29.84 | 30.51 | 29.84 | 30.5 | 687,700 | 29.338358 |
ZWS | 2018-06-06 | 30.530001 | 30.629999 | 30.08 | 30.549999 | 703,900 | 29.386452 |
ZWS | 2018-06-07 | 30.610001 | 30.889999 | 30.120001 | 30.23 | 443,100 | 29.078638 |
ZWS | 2018-06-08 | 30.17 | 30.6 | 30.07 | 30.58 | 398,300 | 29.415308 |
ZWS | 2018-06-11 | 30.57 | 30.639999 | 30.129999 | 30.26 | 484,000 | 29.107498 |
ZWS | 2018-06-12 | 30.34 | 30.35 | 30 | 30.290001 | 412,300 | 29.136353 |
ZWS | 2018-06-13 | 30.370001 | 30.450001 | 29.940001 | 30.18 | 671,100 | 29.030544 |
ZWS | 2018-06-14 | 30.27 | 30.299999 | 29.75 | 30.23 | 520,100 | 29.078638 |
ZWS | 2018-06-15 | 30.120001 | 30.200001 | 29.379999 | 29.77 | 1,067,700 | 28.63616 |
ZWS | 2018-06-18 | 29.540001 | 30.280001 | 29.48 | 30.110001 | 433,800 | 28.963203 |
ZWS | 2018-06-19 | 29.799999 | 30.049999 | 29.27 | 29.629999 | 427,300 | 28.501492 |
ZWS | 2018-06-20 | 29.76 | 30.15 | 29.6 | 30.07 | 442,300 | 28.924734 |
ZWS | 2018-06-21 | 30 | 30 | 29.33 | 29.719999 | 711,800 | 28.588062 |
ZWS | 2018-06-22 | 30.15 | 30.959999 | 30.139999 | 30.43 | 675,300 | 29.271025 |
ZWS | 2018-06-25 | 30.219999 | 30.27 | 29.129999 | 29.25 | 700,300 | 28.135962 |
ZWS | 2018-06-26 | 29.27 | 29.5 | 29.15 | 29.33 | 786,100 | 28.212917 |
ZWS | 2018-06-27 | 29.459999 | 29.959999 | 29.32 | 29.33 | 423,500 | 28.212917 |
ZWS | 2018-06-28 | 29.27 | 29.27 | 28.67 | 28.950001 | 649,300 | 27.847387 |
ZWS | 2018-06-29 | 29.059999 | 29.389999 | 29.049999 | 29.059999 | 296,600 | 27.953199 |
ZWS | 2018-07-02 | 28.780001 | 29.030001 | 28.49 | 28.799999 | 491,500 | 27.703102 |
ZWS | 2018-07-03 | 29.01 | 29.24 | 28.68 | 28.75 | 297,200 | 27.655008 |
ZWS | 2018-07-05 | 28.99 | 28.99 | 28.629999 | 28.870001 | 1,029,800 | 27.770437 |
ZWS | 2018-07-06 | 28.709999 | 28.860001 | 28.43 | 28.76 | 550,800 | 27.664629 |
ZWS | 2018-07-09 | 28.74 | 29.219999 | 28.74 | 29.09 | 730,400 | 27.982059 |
ZWS | 2018-07-10 | 29.139999 | 29.690001 | 29.139999 | 29.200001 | 623,900 | 28.087868 |
ZWS | 2018-07-11 | 28.75 | 29.040001 | 28.610001 | 28.709999 | 366,400 | 27.616529 |
ZWS | 2018-07-12 | 28.93 | 28.93 | 28.42 | 28.74 | 582,600 | 27.64539 |
ZWS | 2018-07-13 | 28.799999 | 29.27 | 28.629999 | 28.99 | 722,300 | 27.885866 |
ZWS | 2018-07-16 | 28.950001 | 29.26 | 28.870001 | 29.24 | 566,300 | 28.126345 |
ZWS | 2018-07-17 | 29.290001 | 29.629999 | 29.23 | 29.27 | 889,800 | 28.155203 |
ZWS | 2018-07-18 | 29.280001 | 29.48 | 28.9 | 29.219999 | 333,400 | 28.107107 |
ZWS | 2018-07-19 | 29.129999 | 29.780001 | 29.049999 | 29.68 | 431,600 | 28.549587 |
ZWS | 2018-07-20 | 29.67 | 29.92 | 29.559999 | 29.77 | 461,100 | 28.63616 |
ZWS | 2018-07-23 | 29.610001 | 29.889999 | 29.459999 | 29.639999 | 500,300 | 28.51111 |
ZWS | 2018-07-24 | 29.9 | 30.49 | 29.799999 | 30.110001 | 931,800 | 28.963203 |
ZWS | 2018-07-25 | 30.02 | 30.24 | 29.68 | 30 | 589,600 | 28.857399 |
ZWS | 2018-07-26 | 30.02 | 30.780001 | 29.959999 | 30.4 | 785,300 | 29.242163 |
ZWS | 2018-07-27 | 30.42 | 30.709999 | 29.790001 | 30.15 | 476,600 | 29.001684 |
ZWS | 2018-07-30 | 30.27 | 30.629999 | 29.84 | 29.870001 | 517,200 | 28.732351 |
ZWS | 2018-07-31 | 30.370001 | 30.83 | 29.73 | 30.24 | 1,746,600 | 29.088263 |
ZWS | 2018-08-01 | 30.209999 | 30.469999 | 29.17 | 29.379999 | 961,600 | 28.261007 |
ZWS | 2018-08-02 | 29.129999 | 29.690001 | 28.75 | 29.49 | 534,500 | 28.366829 |
ZWS | 2018-08-03 | 29.52 | 29.940001 | 29.33 | 29.57 | 703,900 | 28.443777 |
ZWS | 2018-08-06 | 29.67 | 29.99 | 29.48 | 29.959999 | 450,400 | 28.818924 |
ZWS | 2018-08-07 | 30 | 30.32 | 29.73 | 29.73 | 560,600 | 28.597683 |
ZWS | 2018-08-08 | 29.76 | 29.84 | 29.32 | 29.620001 | 461,600 | 28.491873 |
ZWS | 2018-08-09 | 29.66 | 29.709999 | 29.26 | 29.290001 | 280,300 | 28.174442 |
ZWS | 2018-08-10 | 29.1 | 29.1 | 28.5 | 28.73 | 597,700 | 27.635767 |
ZWS | 2018-08-13 | 28.73 | 29.030001 | 28.48 | 28.860001 | 455,600 | 27.76082 |
ZWS | 2018-08-14 | 28.959999 | 29.110001 | 28.799999 | 28.98 | 752,000 | 27.876249 |
ZWS | 2018-08-15 | 28.76 | 28.76 | 27.950001 | 28.219999 | 756,800 | 27.145193 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.